Snowflake Inc. (FRA:5Q5)
Germany · Delayed Price · Currency is EUR 192.38
+0.32 (0.17%)
At close: Sep 26, 2025
Snowflake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 191.92 | 192.98 | 191.12 | 192.98 | 192.98 | 0.31% | 45 |
| Sep 26, 2025 | 188.34 | 192.38 | 188.26 | 192.38 | 192.38 | 0.17% | 4 |
| Sep 25, 2025 | 188.62 | 192.06 | 185.38 | 192.06 | 192.06 | 1.29% | 10 |
| Sep 24, 2025 | 191.26 | 191.54 | 189.06 | 189.62 | 189.62 | -1.86% | 51 |
| Sep 23, 2025 | 193.64 | 195.40 | 193.22 | 193.22 | 193.22 | -0.44% | 25 |
| Sep 22, 2025 | 194.82 | 197.06 | 193.34 | 194.08 | 194.08 | -0.73% | 187 |
| Sep 19, 2025 | 187.86 | 195.50 | 186.66 | 195.50 | 195.50 | 5.61% | 17 |
| Sep 18, 2025 | 185.16 | 187.92 | 184.74 | 185.12 | 185.12 | 2.05% | 100 |
| Sep 17, 2025 | 182.80 | 182.80 | 181.06 | 181.40 | 181.40 | -0.69% | 77 |
| Sep 16, 2025 | 190.34 | 191.14 | 182.58 | 182.66 | 182.66 | -5.26% | 526 |
| Sep 15, 2025 | 187.08 | 193.74 | 186.24 | 192.80 | 192.80 | 1.82% | 1,194 |
| Sep 12, 2025 | 192.34 | 193.34 | 189.36 | 189.36 | 189.36 | -1.85% | 170 |
| Sep 11, 2025 | 191.92 | 195.08 | 191.86 | 192.92 | 192.92 | 0.46% | 171 |
| Sep 10, 2025 | 195.64 | 198.06 | 191.26 | 192.04 | 192.04 | 0.83% | 319 |
| Sep 9, 2025 | 193.20 | 193.20 | 190.46 | 190.46 | 190.46 | -2.02% | 75 |
| Sep 8, 2025 | 191.92 | 194.48 | 191.38 | 194.38 | 194.38 | 1.13% | 224 |
| Sep 5, 2025 | 190.18 | 192.34 | 189.54 | 192.20 | 192.20 | 2.57% | 248 |
| Sep 4, 2025 | 192.74 | 194.72 | 187.38 | 187.38 | 187.38 | -4.40% | 456 |
| Sep 3, 2025 | 199.96 | 204.05 | 195.98 | 196.00 | 196.00 | -1.66% | 357 |
| Sep 2, 2025 | 201.75 | 201.85 | 197.54 | 199.30 | 199.30 | -1.43% | 195 |
| Sep 1, 2025 | 205.35 | 205.35 | 200.85 | 202.20 | 202.20 | -0.20% | 52 |
| Aug 29, 2025 | 205.50 | 207.80 | 200.80 | 202.60 | 202.60 | -3.52% | 506 |
| Aug 28, 2025 | 193.00 | 210.00 | 190.36 | 210.00 | 210.00 | 20.84% | 2,480 |
| Aug 27, 2025 | 177.30 | 177.30 | 173.00 | 173.78 | 173.78 | 4.54% | 1,723 |
| Aug 26, 2025 | 166.70 | 168.76 | 166.24 | 166.24 | 166.24 | -1.33% | 25 |
| Aug 25, 2025 | 169.82 | 169.82 | 167.80 | 168.48 | 168.48 | 0.89% | 130 |
| Aug 22, 2025 | 166.04 | 167.36 | 166.04 | 167.00 | 167.00 | 2.29% | 1 |
| Aug 21, 2025 | 166.76 | 167.32 | 163.26 | 163.26 | 163.26 | -2.72% | 1 |
| Aug 20, 2025 | 163.70 | 167.82 | 163.70 | 167.82 | 167.82 | 1.39% | 85 |
| Aug 19, 2025 | 168.04 | 170.94 | 165.52 | 165.52 | 165.52 | -2.05% | 85 |
| Aug 18, 2025 | 168.88 | 171.14 | 168.26 | 168.98 | 168.98 | 1.75% | 116 |
| Aug 15, 2025 | 165.90 | 166.58 | 165.90 | 166.08 | 166.08 | -0.53% | 90 |
| Aug 14, 2025 | 167.84 | 169.28 | 166.76 | 166.96 | 166.96 | 0.14% | 90 |
| Aug 13, 2025 | 164.80 | 166.72 | 164.70 | 166.72 | 166.72 | 1.03% | 24 |
| Aug 12, 2025 | 164.88 | 166.96 | 162.00 | 165.02 | 165.02 | 0.07% | 169 |
| Aug 11, 2025 | 164.02 | 168.74 | 164.02 | 164.90 | 164.90 | -0.12% | 90 |
| Aug 8, 2025 | 175.92 | 176.34 | 165.00 | 165.10 | 165.10 | -5.06% | 123 |
| Aug 7, 2025 | 179.58 | 182.86 | 173.90 | 173.90 | 173.90 | -3.51% | 107 |
| Aug 6, 2025 | 177.58 | 180.22 | 176.38 | 180.22 | 180.22 | -0.83% | 112 |
| Aug 5, 2025 | 180.92 | 182.56 | 179.16 | 181.72 | 181.72 | 0.59% | 20 |
| Aug 4, 2025 | 175.00 | 180.66 | 173.40 | 180.66 | 180.66 | 0.37% | 56 |
| Aug 1, 2025 | 192.30 | 192.30 | 180.00 | 180.00 | 180.00 | -9.47% | 520 |
| Jul 31, 2025 | 198.14 | 200.00 | 196.94 | 198.82 | 198.82 | 3.26% | 449 |
| Jul 30, 2025 | 188.18 | 192.54 | 188.18 | 192.54 | 192.54 | 1.83% | 35 |
| Jul 29, 2025 | 187.66 | 189.58 | 187.66 | 189.08 | 189.08 | -0.17% | 21 |
| Jul 28, 2025 | 189.98 | 190.14 | 188.56 | 189.40 | 189.40 | 2.37% | 21 |
| Jul 25, 2025 | 181.66 | 185.02 | 181.66 | 185.02 | 185.02 | 2.40% | 82 |
| Jul 24, 2025 | 180.14 | 181.00 | 180.14 | 180.68 | 180.68 | -0.35% | 140 |
| Jul 23, 2025 | 179.74 | 181.32 | 179.74 | 181.32 | 181.32 | -0.62% | 100 |
| Jul 22, 2025 | 183.16 | 183.76 | 182.46 | 182.46 | 182.46 | -0.96% | 110 |